SDI Logística Rio - Fundo de Investimento Imobiliário - FII historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	63.030	63.030	62.420	62.900	54.115	8,226
2025-10-30	63.650	63.650	62.800	63.030	54.226	4,329
2025-10-29	64.700	64.700	62.600	63.040	54.235	17,964
2025-10-28	63.000	64.900	63.000	64.900	55.835	6,023
2025-10-27	63.080	63.620	62.550	63.500	54.631	8,344
2025-10-24	62.330	63.100	62.110	63.100	54.287	4,389
2025-10-23	62.000	62.720	62.000	62.330	53.624	4,368
2025-10-22	63.100	63.500	62.000	62.040	53.375	9,537
2025-10-21	63.610	63.940	62.810	63.100	54.287	7,960
2025-10-20	63.620	64.420	63.610	63.610	54.725	8,883
2025-10-17	65.190	65.250	64.430	64.430	55.431	6,350
2025-10-16	65.400	65.400	64.910	65.250	56.136	6,804
2025-10-15	64.100	65.500	64.100	65.180	56.076	7,869
2025-10-14	63.750	64.170	63.730	64.040	55.095	7,050
2025-10-13	62.810	63.990	62.810	63.750	54.846	10,371
2025-10-10	62.580	63.450	61.790	63.450	54.588	5,997
2025-10-09	62.390	62.690	61.320	61.680	53.065	5,421
2025-10-08	62.500	62.880	61.750	61.770	53.142	6,784
2025-10-07	61.750	63.000	61.750	62.500	53.770	4,512
2025-10-06	60.840	62.880	60.840	61.960	53.306	11,432
2025-10-03	64.690	64.690	60.530	60.830	52.334	22,720
2025-10-02	63.750	63.820	61.760	62.000	53.340	11,923
2025-10-01	65.660	65.980	62.710	63.110	54.295	12,088
2025-09-30	66.870	66.880	65.920	66.270	56.498	7,275
2025-09-29	65.320	66.880	64.710	66.870	57.009	9,789
2025-09-26	64.060	65.470	64.000	65.060	55.466	18,584
2025-09-25	64.640	65.000	64.040	64.370	54.878	7,701
2025-09-24	64.690	64.780	64.150	64.640	55.108	7,278
2025-09-23	64.040	65.360	64.040	64.510	54.997	9,323
2025-09-22	63.450	64.720	63.450	64.580	55.057	26,953
2025-09-19	63.340	64.010	62.480	63.350	54.008	12,934
2025-09-18	63.680	64.890	62.500	62.900	53.625	16,098
2025-09-17	61.550	63.750	61.230	63.680	54.290	16,769
2025-09-16	60.900	62.100	60.500	61.540	52.465	19,482
2025-09-15	59.700	61.250	59.520	60.990	51.996	21,249
2025-09-12	59.210	59.560	59.210	59.400	50.641	12,018
2025-09-11	59.320	59.550	59.310	59.480	50.709	7,724
2025-09-10	59.450	59.600	59.300	59.370	50.615	6,881
2025-09-09	59.350	59.480	58.800	59.420	50.658	13,690
2025-09-08	59.200	59.480	58.570	59.380	50.624	81,240
2025-09-05	59.480	59.480	58.700	59.260	50.521	63,582
2025-09-04	59.470	59.500	58.500	59.480	50.709	41,361
2025-09-03	59.980	59.990	58.100	59.460	50.692	30,326
2025-09-02	59.000	59.700	57.890	59.480	50.709	63,089
2025-09-01	61.610	61.610	58.960	58.990	50.291	17,552
2025-08-29	61.600	62.970	61.350	62.610	52.866	8,180
2025-08-28	60.280	61.390	60.210	60.800	51.338	7,916
2025-08-27	59.930	60.490	59.920	60.480	51.067	5,844
2025-08-26	59.890	60.400	59.400	59.920	50.595	8,613
2025-08-25	58.130	60.070	58.050	59.140	49.936	13,622
2025-08-22	57.890	58.250	56.990	58.040	49.007	13,928
2025-08-21	57.580	58.200	57.440	57.850	48.847	5,470
2025-08-20	57.370	57.760	57.230	57.520	48.568	6,611
2025-08-19	56.710	57.380	56.710	57.100	48.213	10,244
2025-08-18	55.320	56.600	55.320	56.600	47.791	10,382
2025-08-15	54.920	55.710	54.920	55.700	47.031	9,903
2025-08-14	54.200	54.900	54.200	54.830	46.297	6,608
2025-08-13	53.520	54.260	53.520	54.140	45.714	7,868
2025-08-12	53.100	53.880	53.100	53.520	45.191	6,649
2025-08-11	53.500	53.890	53.020	53.020	44.768	7,561

← NewerPage 5 of 14 · 831 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	0.4400 BRL
2026-09-01	0.4400 BRL
2026-08-03	0.4400 BRL
2026-07-01	2.6800 BRL
2026-06-01	0.8500 BRL
2026-05-04	0.8500 BRL
2026-04-01	0.8500 BRL
2026-03-02	0.7000 BRL
2026-02-02	0.7000 BRL
2026-01-02	0.5300 BRL
2025-12-01	0.6000 BRL
2025-11-03	0.6000 BRL
2025-10-01	0.6000 BRL
2025-09-01	0.6000 BRL
2025-08-01	0.6000 BRL
2025-07-01	0.5600 BRL
2025-06-02	0.5800 BRL
2025-05-02	0.5800 BRL
2025-04-01	0.5800 BRL
2025-03-05	0.6200 BRL
2025-02-03	0.6200 BRL
2025-01-02	0.6200 BRL
2024-12-02	0.6200 BRL
2024-11-01	0.6200 BRL
2024-10-01	0.8500 BRL
2024-09-02	0.8500 BRL
2024-08-01	0.8500 BRL
2024-07-01	0.8500 BRL
2024-06-03	0.8500 BRL
2024-05-02	0.8500 BRL
2024-04-01	0.8500 BRL
2024-03-01	0.8500 BRL
2024-02-01	0.8500 BRL
2024-01-02	0.7200 BRL
2023-12-01	0.7200 BRL
2023-11-01	0.7200 BRL
2023-10-02	0.7200 BRL
2023-09-01	0.7200 BRL
2023-08-01	0.7500 BRL
2023-07-03	0.8300 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.